Canadian Pacific Kansas City Limited (CP)
NYSE: CP · Real-Time Price · USD
76.63
-0.13 (-0.17%)
Sep 5, 2025, 4:00 PM - Market closed
Canadian Pacific Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 76.71 | 77.98 | 76.54 | 76.63 | 76.63 | -0.17% | 2,393,128 |
| Sep 4, 2025 | 76.88 | 76.98 | 76.04 | 76.76 | 76.76 | 0.10% | 2,977,460 |
| Sep 3, 2025 | 76.34 | 76.80 | 75.98 | 76.68 | 76.68 | 0.33% | 2,615,457 |
| Sep 2, 2025 | 75.70 | 76.45 | 75.49 | 76.43 | 76.43 | 0.32% | 2,123,964 |
| Aug 29, 2025 | 76.24 | 76.77 | 76.04 | 76.19 | 76.19 | -0.10% | 1,950,304 |
| Aug 28, 2025 | 77.00 | 77.21 | 75.79 | 76.27 | 76.27 | -0.77% | 2,685,129 |
| Aug 27, 2025 | 76.15 | 76.96 | 75.92 | 76.86 | 76.86 | 0.80% | 3,459,833 |
| Aug 26, 2025 | 73.45 | 76.63 | 73.45 | 76.25 | 76.25 | 3.90% | 4,806,168 |
| Aug 25, 2025 | 74.81 | 74.90 | 73.27 | 73.39 | 73.39 | -1.90% | 2,949,456 |
| Aug 22, 2025 | 73.35 | 75.70 | 73.21 | 74.81 | 74.81 | 2.16% | 4,538,451 |
| Aug 21, 2025 | 74.15 | 74.25 | 73.00 | 73.23 | 73.23 | -1.43% | 3,836,922 |
| Aug 20, 2025 | 74.75 | 75.36 | 74.28 | 74.29 | 74.29 | -0.73% | 2,160,658 |
| Aug 19, 2025 | 73.89 | 75.55 | 73.82 | 74.84 | 74.84 | 1.75% | 3,349,258 |
| Aug 18, 2025 | 74.20 | 74.39 | 73.22 | 73.55 | 73.55 | -0.92% | 2,973,153 |
| Aug 15, 2025 | 73.99 | 74.60 | 73.75 | 74.23 | 74.23 | 0.47% | 1,649,126 |
| Aug 14, 2025 | 75.25 | 75.25 | 73.33 | 73.88 | 73.88 | -2.31% | 2,539,592 |
| Aug 13, 2025 | 75.09 | 75.89 | 74.98 | 75.63 | 75.63 | 0.88% | 2,234,823 |
| Aug 12, 2025 | 74.93 | 75.32 | 74.40 | 74.97 | 74.97 | 0.60% | 2,632,379 |
| Aug 11, 2025 | 75.00 | 75.84 | 74.14 | 74.52 | 74.52 | -0.67% | 2,953,403 |
| Aug 8, 2025 | 75.52 | 75.97 | 74.89 | 75.02 | 75.02 | -0.49% | 2,329,237 |
| Aug 7, 2025 | 76.81 | 77.00 | 75.36 | 75.39 | 75.39 | -1.45% | 3,795,899 |
| Aug 6, 2025 | 75.57 | 76.73 | 75.05 | 76.50 | 76.50 | 1.86% | 4,852,845 |
| Aug 5, 2025 | 74.33 | 75.20 | 73.81 | 75.10 | 75.10 | 0.94% | 4,422,177 |
| Aug 4, 2025 | 73.02 | 74.85 | 73.02 | 74.40 | 74.40 | 2.09% | 3,412,998 |
| Aug 1, 2025 | 73.82 | 74.00 | 72.33 | 72.88 | 72.88 | -0.91% | 3,538,129 |
| Jul 31, 2025 | 74.66 | 76.45 | 73.10 | 73.55 | 73.55 | -2.85% | 6,167,671 |
| Jul 30, 2025 | 76.02 | 76.70 | 75.46 | 75.71 | 75.71 | -0.63% | 4,588,210 |
| Jul 29, 2025 | 75.81 | 77.29 | 75.71 | 76.19 | 76.19 | 0.38% | 3,410,547 |
| Jul 28, 2025 | 76.58 | 76.75 | 75.70 | 75.90 | 75.90 | -1.34% | 2,990,349 |
| Jul 25, 2025 | 76.34 | 76.94 | 75.84 | 76.93 | 76.93 | 1.04% | 3,049,514 |
| Jul 24, 2025 | 76.89 | 77.75 | 75.93 | 76.14 | 76.14 | -1.53% | 3,928,969 |
| Jul 23, 2025 | 77.86 | 78.20 | 76.78 | 77.32 | 77.32 | -1.25% | 3,078,866 |
| Jul 22, 2025 | 77.61 | 78.48 | 77.55 | 78.30 | 78.30 | 1.03% | 2,901,562 |
| Jul 21, 2025 | 77.92 | 78.24 | 77.45 | 77.50 | 77.50 | -0.03% | 2,188,951 |
| Jul 18, 2025 | 80.57 | 80.67 | 76.92 | 77.52 | 77.52 | -3.41% | 5,603,519 |
| Jul 17, 2025 | 80.60 | 81.56 | 79.88 | 80.26 | 80.26 | -0.73% | 2,594,341 |
| Jul 16, 2025 | 81.58 | 81.59 | 80.19 | 80.85 | 80.85 | -0.33% | 1,875,437 |
| Jul 15, 2025 | 81.11 | 81.78 | 80.81 | 81.12 | 81.12 | -0.05% | 2,465,725 |
| Jul 14, 2025 | 81.14 | 81.57 | 80.45 | 81.16 | 81.16 | -0.66% | 2,474,850 |
| Jul 11, 2025 | 81.37 | 81.86 | 80.61 | 81.70 | 81.70 | -0.86% | 2,537,994 |
| Jul 10, 2025 | 81.36 | 83.65 | 81.36 | 82.41 | 82.41 | 1.25% | 2,588,927 |
| Jul 9, 2025 | 81.00 | 81.66 | 80.85 | 81.39 | 81.39 | 0.84% | 2,313,339 |
| Jul 8, 2025 | 79.80 | 81.39 | 79.71 | 80.71 | 80.71 | 1.28% | 2,042,718 |
| Jul 7, 2025 | 80.47 | 81.13 | 79.58 | 79.69 | 79.69 | -1.65% | 1,606,536 |
| Jul 3, 2025 | 81.82 | 82.13 | 80.57 | 81.03 | 81.03 | -0.88% | 1,085,094 |
| Jul 2, 2025 | 80.03 | 82.06 | 80.03 | 81.75 | 81.75 | 1.60% | 2,619,158 |
| Jul 1, 2025 | 79.27 | 80.82 | 78.51 | 80.46 | 80.46 | 1.50% | 2,457,258 |
| Jun 30, 2025 | 78.67 | 79.33 | 78.45 | 79.27 | 79.27 | 1.23% | 2,908,340 |
| Jun 27, 2025 | 78.87 | 79.43 | 76.38 | 78.31 | 78.31 | -0.87% | 5,225,840 |
| Jun 26, 2025 | 78.28 | 79.28 | 78.17 | 79.00 | 78.83 | 1.40% | 3,044,961 |